Semtech Corporation (SMTC)

USD 70.04

(0.06%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2005 16.25 16.32 16.05 16.14 677.04 Thousand
07 Nov, 2005 16.38 16.53 16.17 16.37 843.61 Thousand
04 Nov, 2005 16.2 16.38 16.07 16.29 1.01 Million
03 Nov, 2005 15.63 16.24 15.63 16.21 2.07 Million
02 Nov, 2005 14.88 15.59 14.88 15.5 1.04 Million
01 Nov, 2005 14.93 15.12 14.42 14.93 1.54 Million
31 Oct, 2005 14.78 15.24 14.75 15.08 987.31 Thousand
28 Oct, 2005 14.59 14.75 13.89 14.69 1.65 Million
27 Oct, 2005 14.8 14.84 14.43 14.57 632.63 Thousand
26 Oct, 2005 14.8 15.09 14.66 14.85 826.06 Thousand